Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.36 | 13.42 | 13.27 | 13.36 | 97,000 | -0.01(-0.11%) |
May 30, 2019 | 13.43 | 13.43 | 13.36 | 13.37 | 63,898 | -0.53(-3.81%) |
May 29, 2019 | 13.94 | 14.06 | 13.89 | 13.90 | 78,329 | +0.01(+0.07%) |
May 28, 2019 | 13.95 | 14.01 | 13.89 | 13.89 | 54,783 | +0.01(+0.07%) |
May 24, 2019 | 13.90 | 13.90 | 13.85 | 13.88 | 26,400 | +0.34(+2.51%) |
May 23, 2019 | 13.59 | 13.59 | 13.53 | 13.54 | 52,508 | +0.05(+0.37%) |
May 22, 2019 | 13.45 | 13.49 | 13.44 | 13.49 | 39,538 | -0.05(-0.37%) |
May 21, 2019 | 13.49 | 13.57 | 13.49 | 13.54 | 63,184 | +0.02(+0.15%) |
May 20, 2019 | 13.66 | 13.66 | 13.50 | 13.52 | 49,291 | -0.12(-0.92%) |
May 17, 2019 | 13.61 | 13.74 | 13.61 | 13.64 | 239,700 | -0.18(-1.32%) |
May 16, 2019 | 13.47 | 13.84 | 13.47 | 13.83 | 141,973 | +0.56(+4.20%) |
May 15, 2019 | 13.13 | 13.29 | 13.04 | 13.27 | 152,896 | -0.05(-0.38%) |
May 14, 2019 | 13.27 | 13.38 | 13.27 | 13.32 | 193,586 | +0.33(+2.54%) |
May 13, 2019 | 13.03 | 13.12 | 12.95 | 12.99 | 101,660 | -0.20(-1.52%) |
May 10, 2019 | 13.08 | 13.20 | 12.99 | 13.19 | 65,700 | +0.14(+1.07%) |
May 09, 2019 | 12.77 | 13.07 | 12.77 | 13.05 | 83,594 | +0.06(+0.46%) |
May 08, 2019 | 13.03 | 13.03 | 12.91 | 12.99 | 205,373 | -0.24(-1.81%) |
May 07, 2019 | 13.27 | 13.36 | 13.16 | 13.23 | 102,792 | -0.05(-0.38%) |
May 06, 2019 | 13.08 | 13.29 | 13.08 | 13.28 | 121,911 | -0.05(-0.38%) |
May 03, 2019 | 13.29 | 13.35 | 13.26 | 13.33 | 66,100 | +0.11(+0.83%) |
May 02, 2019 | 13.16 | 13.25 | 13.16 | 13.22 | 47,582 | +0.01(+0.08%) |
May 01, 2019 | 13.35 | 13.35 | 13.19 | 13.21 | 363,832 | -0.05(-0.38%) |
Apr 30, 2019 | 13.23 | 13.30 | 13.22 | 13.26 | 341,962 | -0.03(-0.23%) |
Apr 29, 2019 | 13.46 | 13.46 | 13.23 | 13.29 | 255,824 | +0.00(+0.04%) |
Apr 26, 2019 | 13.44 | 13.45 | 13.26 | 13.29 | 270,900 | +0.14(+1.10%) |
Apr 25, 2019 | 12.95 | 13.20 | 12.95 | 13.14 | 81,357 | -0.41(-3.06%) |
Apr 24, 2019 | 13.30 | 13.82 | 13.30 | 13.55 | 84,197 | -0.04(-0.33%) |
Apr 23, 2019 | 13.71 | 13.71 | 13.53 | 13.60 | 127,071 | +0.09(+0.70%) |
Apr 22, 2019 | 13.46 | 13.52 | 13.43 | 13.51 | 125,427 | -0.06(-0.48%) |
Apr 18, 2019 | 13.55 | 13.83 | 13.55 | 13.57 | 39,800 | -0.31(-2.23%) |
Apr 17, 2019 | 13.93 | 13.95 | 13.88 | 13.88 | 111,774 | -0.18(-1.28%) |
Apr 16, 2019 | 14.02 | 14.12 | 14.00 | 14.06 | 398,009 | +0.08(+0.57%) |
Apr 15, 2019 | 13.98 | 14.00 | 13.97 | 13.98 | 50,095 | -0.15(-1.06%) |
Apr 12, 2019 | 14.17 | 14.17 | 14.07 | 14.13 | 61,500 | -0.34(-2.38%) |
Apr 11, 2019 | 14.47 | 14.52 | 14.44 | 14.47 | 41,812 | -0.04(-0.28%) |
Apr 10, 2019 | 14.52 | 14.55 | 14.48 | 14.52 | 38,738 | -0.12(-0.79%) |
Apr 09, 2019 | 14.62 | 14.68 | 14.61 | 14.63 | 41,407 | -0.16(-1.12%) |
Apr 08, 2019 | 14.74 | 14.83 | 14.74 | 14.79 | 35,889 | +0.04(+0.27%) |
Apr 05, 2019 | 14.73 | 14.78 | 14.71 | 14.76 | 17,200 | +0.01(+0.03%) |
Apr 04, 2019 | 14.72 | 14.77 | 14.68 | 14.75 | 182,787 | +0.01(+0.07%) |
Apr 03, 2019 | 14.78 | 14.83 | 14.71 | 14.74 | 86,912 | -0.29(-1.93%) |
Apr 02, 2019 | 15.03 | 15.06 | 14.99 | 15.03 | 45,370 | -0.25(-1.64%) |
Apr 01, 2019 | 15.21 | 15.31 | 15.21 | 15.28 | 21,283 | +0.31(+2.07%) |
Mar 29, 2019 | 14.96 | 14.98 | 14.90 | 14.97 | 21,200 | +0.08(+0.50%) |
Mar 28, 2019 | 15.25 | 15.25 | 14.88 | 14.89 | 60,136 | -0.41(-2.65%) |
Mar 27, 2019 | 15.03 | 15.55 | 15.03 | 15.30 | 37,530 | -0.33(-2.11%) |
Mar 26, 2019 | 15.33 | 15.68 | 15.33 | 15.63 | 72,911 | +0.69(+4.62%) |
Mar 25, 2019 | 14.76 | 14.98 | 14.76 | 14.94 | 43,787 | -0.14(-0.93%) |
Mar 22, 2019 | 15.26 | 15.26 | 15.08 | 15.08 | 36,900 | -0.71(-4.50%) |
Mar 21, 2019 | 15.69 | 15.85 | 15.64 | 15.79 | 71,726 | +0.11(+0.73%) |
Mar 20, 2019 | 15.64 | 15.79 | 15.61 | 15.68 | 41,759 | -0.01(-0.10%) |
Mar 19, 2019 | 15.75 | 15.75 | 15.64 | 15.69 | 76,546 | +0.09(+0.58%) |
Mar 18, 2019 | 15.33 | 15.65 | 15.33 | 15.60 | 72,045 | +0.05(+0.32%) |
Mar 15, 2019 | 15.54 | 15.59 | 15.47 | 15.55 | 76,500 | +0.17(+1.11%) |
Mar 14, 2019 | 15.39 | 15.41 | 15.35 | 15.38 | 59,173 | -0.16(-1.06%) |
Mar 13, 2019 | 15.55 | 15.59 | 15.50 | 15.54 | 19,640 | +0.06(+0.42%) |
Mar 12, 2019 | 15.47 | 15.53 | 15.45 | 15.48 | 41,833 | +0.04(+0.29%) |
Mar 11, 2019 | 15.33 | 15.45 | 15.27 | 15.44 | 30,745 | +0.18(+1.18%) |
Mar 08, 2019 | 14.85 | 15.26 | 14.85 | 15.26 | 53,800 | -0.02(-0.13%) |
Mar 07, 2019 | 15.33 | 15.34 | 15.23 | 15.28 | 28,188 | -0.21(-1.32%) |
Mar 06, 2019 | 15.42 | 15.54 | 15.40 | 15.48 | 321,264 | -0.30(-1.90%) |
Mar 05, 2019 | 15.68 | 15.80 | 15.68 | 15.78 | 50,374 | +0.14(+0.93%) |
Mar 04, 2019 | 16.03 | 16.03 | 15.58 | 15.63 | 29,686 | -0.01(-0.06%) |